Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 6.000 6.200 5.880 6.000 280,188 -0.16(-2.60%)
May 27, 2010 6.090 6.170 6.030 6.160 242,982 +0.24(+4.05%)
May 26, 2010 5.920 6.250 5.870 5.920 960 -0.06(-1.00%)
May 25, 2010 5.620 6.080 5.500 5.980 336,110 +0.13(+2.22%)
May 24, 2010 6.050 6.150 5.850 5.850 187,576 -0.23(-3.78%)
May 21, 2010 5.630 6.140 5.550 6.080 618,974 +0.31(+5.37%)
May 20, 2010 5.760 5.870 5.750 5.770 504,921 -0.32(-5.25%)
May 19, 2010 6.210 6.300 5.900 6.090 375,339 -0.16(-2.56%)
May 18, 2010 6.540 6.750 6.210 6.250 250,732 -0.24(-3.70%)
May 17, 2010 6.480 6.650 6.120 6.490 383,608 +0.03(+0.46%)
May 14, 2010 6.460 6.540 6.300 6.460 250,698 -0.10(-1.52%)
May 13, 2010 6.860 6.880 6.460 6.560 388,045 -0.25(-3.67%)
May 12, 2010 6.190 6.930 6.190 6.810 883,913 +0.64(+10.37%)
May 11, 2010 6.380 6.380 6.150 6.170 454,466 -0.09(-1.44%)
May 10, 2010 6.180 6.270 6.130 6.260 410,855 +0.47(+8.12%)
May 07, 2010 5.960 6.100 5.700 5.790 666,462 -0.16(-2.69%)
May 06, 2010 6.490 6.500 5.200 5.950 500 -0.31(-4.95%)
May 05, 2010 6.330 6.500 6.219 6.260 447,250 -0.16(-2.49%)
May 04, 2010 6.670 6.690 6.380 6.420 441,208 -0.31(-4.61%)
May 03, 2010 6.720 6.750 6.550 6.730 347,129 +0.05(+0.75%)
Apr 30, 2010 7.040 7.040 6.680 6.680 715,710 -0.16(-2.34%)
Apr 29, 2010 7.140 7.200 6.810 6.840 1,776,153 +0.26(+3.95%)
Apr 28, 2010 6.930 6.980 6.440 6.580 950,006 -0.26(-3.80%)
Apr 27, 2010 7.060 7.220 6.800 6.840 200 -0.53(-7.19%)
Apr 26, 2010 7.070 7.450 7.050 7.370 569,373 +0.26(+3.66%)
Apr 23, 2010 7.190 7.226 7.070 7.110 240,484 -0.04(-0.56%)
Apr 22, 2010 6.910 7.170 6.791 7.150 352,963 +0.18(+2.58%)
Apr 21, 2010 7.110 7.250 6.900 6.970 457,932 -0.13(-1.83%)
Apr 20, 2010 6.790 7.230 6.710 7.100 4,300 +0.40(+5.97%)
Apr 19, 2010 6.420 6.780 6.380 6.700 540,856 +0.20(+3.08%)
Apr 16, 2010 6.810 6.860 6.320 6.500 675,183 -0.37(-5.39%)
Apr 15, 2010 6.560 6.990 6.500 6.870 782,427 +0.30(+4.57%)
Apr 14, 2010 6.260 6.610 6.200 6.570 771,385 +0.40(+6.48%)
Apr 13, 2010 6.090 6.190 5.990 6.170 360,622 +0.10(+1.65%)
Apr 12, 2010 6.100 6.126 5.810 6.070 517,282 -0.03(-0.49%)
Apr 09, 2010 5.900 6.130 5.890 6.100 747,204 +0.22(+3.74%)
Apr 08, 2010 5.540 5.950 5.460 5.880 545,191 +0.40(+7.30%)
Apr 07, 2010 5.500 5.570 5.450 5.480 253,772 -0.05(-0.90%)
Apr 06, 2010 5.490 5.600 5.390 5.530 292,156 +0.01(+0.18%)
Apr 05, 2010 5.500 5.630 5.420 5.520 342,127 +0.04(+0.73%)
Apr 01, 2010 5.480 5.480 5.480 0 -0.10(-1.79%)
Mar 31, 2010 5.540 5.620 5.525 5.580 201,502 +0.01(+0.18%)
Mar 30, 2010 5.570 5.620 5.550 5.570 254,599 -0.04(-0.71%)
Mar 29, 2010 5.500 5.640 5.500 5.610 194,375 +0.11(+2.00%)
Mar 26, 2010 5.500 5.590 5.430 5.500 181,022 +0.01(+0.18%)
Mar 25, 2010 5.460 5.650 5.460 5.490 305,464 +0.01(+0.18%)
Mar 24, 2010 5.420 5.490 5.250 5.480 407,996 +0.01(+0.18%)
Mar 23, 2010 5.270 5.480 5.240 5.470 334,978 +0.24(+4.59%)
Mar 22, 2010 5.000 5.290 5.000 5.230 288,586 +0.17(+3.36%)
Mar 19, 2010 5.430 5.440 5.050 5.060 588,346 -0.34(-6.30%)
Mar 18, 2010 5.460 5.480 5.360 5.400 163,236 -0.03(-0.55%)
Mar 17, 2010 5.470 5.540 5.420 5.430 150,112 -0.04(-0.73%)
Mar 16, 2010 5.460 5.500 5.420 5.470 229,507 +0.02(+0.37%)
Mar 15, 2010 5.430 5.460 5.400 5.450 338,611 -0.14(-2.50%)
Mar 12, 2010 5.650 5.750 5.550 5.590 227,520 -0.03(-0.53%)
Mar 11, 2010 5.640 5.700 5.520 5.620 242,111 -0.08(-1.40%)
Mar 10, 2010 5.700 5.800 5.640 5.700 194,827 +0.02(+0.35%)
Mar 09, 2010 5.590 5.750 5.520 5.680 351,211 +0.09(+1.61%)
Mar 08, 2010 5.650 5.660 5.560 5.590 260,957 -0.06(-1.06%)
Mar 05, 2010 5.640 5.660 5.500 5.650 413,463 +0.10(+1.80%)
Mar 04, 2010 5.460 5.570 5.460 5.550 156,979 +0.05(+0.91%)
Mar 03, 2010 5.490 5.520 5.430 5.500 181,613 +0.02(+0.36%)
Mar 02, 2010 5.490 5.550 5.400 5.480 251,918 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.